Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.4365 EUR |
86,603.0633 PERP |
0.4058 EUR |
0.4043 EUR |
0.4464 EUR |
0.4111 EUR |
| 2025-03-01 |
0.4068 EUR |
4,942.1510 PERP |
0.4112 EUR |
0.4021 EUR |
0.4214 EUR |
0.4067 EUR |
| 2025-02-28 |
0.4185 EUR |
28,583.8350 PERP |
0.3963 EUR |
0.3910 EUR |
0.4337 EUR |
0.4275 EUR |
| 2025-02-27 |
0.4188 EUR |
2,866.4979 PERP |
0.4227 EUR |
0.4227 EUR |
0.4328 EUR |
0.4300 EUR |
| 2025-02-26 |
0.4170 EUR |
27,768.2521 PERP |
0.4238 EUR |
0.4020 EUR |
0.4301 EUR |
0.4141 EUR |
| 2025-02-25 |
0.3913 EUR |
85,465.2599 PERP |
0.3810 EUR |
0.3726 EUR |
0.4178 EUR |
0.4125 EUR |
| 2025-02-24 |
0.4237 EUR |
169,759.3763 PERP |
0.4501 EUR |
0.3844 EUR |
0.4600 EUR |
0.3893 EUR |
| 2025-02-23 |
0.4877 EUR |
694,864.0885 PERP |
0.4751 EUR |
0.4606 EUR |
0.5129 EUR |
0.4820 EUR |
| 2025-02-22 |
0.4469 EUR |
36,767.7551 PERP |
0.4219 EUR |
0.4219 EUR |
0.4692 EUR |
0.4521 EUR |
| 2025-02-21 |
0.4306 EUR |
33,668.3554 PERP |
0.4507 EUR |
0.4100 EUR |
0.4607 EUR |
0.4163 EUR |
| 2025-02-20 |
0.4487 EUR |
36,315.5403 PERP |
0.4506 EUR |
0.4429 EUR |
0.4555 EUR |
0.4468 EUR |
| 2025-02-19 |
0.4435 EUR |
5,962.0148 PERP |
0.4378 EUR |
0.4378 EUR |
0.4522 EUR |
0.4487 EUR |
| 2025-02-18 |
0.4299 EUR |
6,786.0568 PERP |
0.4479 EUR |
0.4192 EUR |
0.4479 EUR |
0.4371 EUR |
| 2025-02-17 |
0.4568 EUR |
8,854.8534 PERP |
0.4500 EUR |
0.4484 EUR |
0.4727 EUR |
0.4499 EUR |
| 2025-02-16 |
0.4583 EUR |
6,924.4604 PERP |
0.4591 EUR |
0.4562 EUR |
0.4717 EUR |
0.4622 EUR |
| 2025-02-15 |
0.4756 EUR |
3,918.6726 PERP |
0.4788 EUR |
0.4594 EUR |
0.4788 EUR |
0.4608 EUR |
| 2025-02-14 |
0.4686 EUR |
16,814.0316 PERP |
0.4714 EUR |
0.4650 EUR |
0.4813 EUR |
0.4686 EUR |
| 2025-02-13 |
0.4653 EUR |
13,137.4311 PERP |
0.4676 EUR |
0.4594 EUR |
0.4912 EUR |
0.4622 EUR |
| 2025-02-12 |
0.4580 EUR |
74,967.0435 PERP |
0.4523 EUR |
0.4456 EUR |
0.4792 EUR |
0.4489 EUR |
| 2025-02-11 |
0.4618 EUR |
4,203.7156 PERP |
0.4665 EUR |
0.4488 EUR |
0.4846 EUR |
0.4488 EUR |
| 2025-02-10 |
0.4552 EUR |
1,932.8839 PERP |
0.4301 EUR |
0.4301 EUR |
0.4589 EUR |
0.4588 EUR |
| 2025-02-09 |
0.4568 EUR |
3,240.0112 PERP |
0.4530 EUR |
0.4311 EUR |
0.4655 EUR |
0.4410 EUR |
| 2025-02-08 |
0.4298 EUR |
18,381.2340 PERP |
0.4288 EUR |
0.4229 EUR |
0.4522 EUR |
0.4499 EUR |
| 2025-02-07 |
0.4284 EUR |
57,913.5049 PERP |
0.4173 EUR |
0.4156 EUR |
0.4438 EUR |
0.4167 EUR |
| 2025-02-06 |
0.4262 EUR |
27,803.5174 PERP |
0.4331 EUR |
0.4094 EUR |
0.4405 EUR |
0.4098 EUR |
| 2025-02-05 |
0.4374 EUR |
72,815.8332 PERP |
0.4346 EUR |
0.4254 EUR |
0.4498 EUR |
0.4315 EUR |
| 2025-02-04 |
0.4455 EUR |
42,931.3863 PERP |
0.4766 EUR |
0.4275 EUR |
0.4766 EUR |
0.4275 EUR |
| 2025-02-03 |
0.4235 EUR |
327,832.5069 PERP |
0.4767 EUR |
0.3763 EUR |
0.4911 EUR |
0.4911 EUR |
| 2025-02-02 |
0.5322 EUR |
73,375.7524 PERP |
0.5772 EUR |
0.4749 EUR |
0.5825 EUR |
0.4930 EUR |
| 2025-02-01 |
0.6131 EUR |
19,015.8640 PERP |
0.6260 EUR |
0.5874 EUR |
0.6310 EUR |
0.5874 EUR |
| 2025-01-31 |
0.6287 EUR |
19,073.3674 PERP |
0.6205 EUR |
0.6151 EUR |
0.6430 EUR |
0.6256 EUR |
| 2025-01-30 |
0.6125 EUR |
28,648.1925 PERP |
0.5987 EUR |
0.5919 EUR |
0.6250 EUR |
0.6212 EUR |
| 2025-01-29 |
0.5906 EUR |
101,816.0305 PERP |
0.5805 EUR |
0.5705 EUR |
0.6026 EUR |
0.5849 EUR |
| 2025-01-28 |
0.5876 EUR |
51,347.5951 PERP |
0.5980 EUR |
0.5604 EUR |
0.5993 EUR |
0.5617 EUR |
| 2025-01-27 |
0.5733 EUR |
55,060.6904 PERP |
0.6000 EUR |
0.5533 EUR |
0.6038 EUR |
0.5715 EUR |
| 2025-01-26 |
0.6286 EUR |
22,371.1357 PERP |
0.6201 EUR |
0.6189 EUR |
0.6448 EUR |
0.6337 EUR |
| 2025-01-25 |
0.6120 EUR |
13,698.4947 PERP |
0.6147 EUR |
0.6147 EUR |
0.6313 EUR |
0.6209 EUR |
| 2025-01-24 |
0.6224 EUR |
7,564.4367 PERP |
0.6312 EUR |
0.6000 EUR |
0.6465 EUR |
0.6051 EUR |
| 2025-01-23 |
0.6345 EUR |
29,530.6396 PERP |
0.6475 EUR |
0.6176 EUR |
0.6513 EUR |
0.6197 EUR |
| 2025-01-22 |
0.6624 EUR |
17,848.7808 PERP |
0.6609 EUR |
0.6500 EUR |
0.6752 EUR |
0.6564 EUR |
| 2025-01-21 |
0.6458 EUR |
68,579.8293 PERP |
0.6097 EUR |
0.5964 EUR |
0.6631 EUR |
0.6588 EUR |
| 2025-01-20 |
0.6506 EUR |
242,446.7850 PERP |
0.6352 EUR |
0.6099 EUR |
0.6883 EUR |
0.6380 EUR |
| 2025-01-19 |
0.6839 EUR |
130,746.0875 PERP |
0.7196 EUR |
0.6436 EUR |
0.7258 EUR |
0.6491 EUR |
| 2025-01-18 |
0.7108 EUR |
13,674.9340 PERP |
0.7680 EUR |
0.6997 EUR |
0.7744 EUR |
0.7009 EUR |
| 2025-01-17 |
0.7344 EUR |
49,014.4797 PERP |
0.7019 EUR |
0.7019 EUR |
0.7665 EUR |
0.7589 EUR |
| 2025-01-16 |
0.7047 EUR |
85,825.4294 PERP |
0.7098 EUR |
0.6876 EUR |
0.7168 EUR |
0.6940 EUR |
| 2025-01-15 |
0.6854 EUR |
50,583.6868 PERP |
0.6796 EUR |
0.6592 EUR |
0.7150 EUR |
0.7055 EUR |
| 2025-01-14 |
0.6633 EUR |
13,749.9428 PERP |
0.6528 EUR |
0.6528 EUR |
0.6735 EUR |
0.6729 EUR |
| 2025-01-13 |
0.6285 EUR |
17,693.7495 PERP |
0.6645 EUR |
0.6100 EUR |
0.6645 EUR |
0.6209 EUR |
| 2025-01-12 |
0.6813 EUR |
5,154.7453 PERP |
0.6819 EUR |
0.6696 EUR |
0.6855 EUR |
0.6755 EUR |